Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.745 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 3.786 3.843 3.777 3.817 124,699 +0.07(+1.76%)
Jul 30, 2007 3.716 3.786 3.716 3.751 57,466 +0.01(+0.24%)
Jul 27, 2007 3.689 3.777 3.689 3.742 73,592 +0.01(+0.35%)
Jul 26, 2007 3.769 3.769 3.676 3.729 166,946 -0.02(-0.59%)
Jul 25, 2007 3.760 3.773 3.742 3.751 163,085 +0.00(+0.00%)
Jul 24, 2007 3.799 3.817 3.751 3.751 196,701 -0.05(-1.27%)
Jul 23, 2007 3.808 3.843 3.799 3.799 124,926 -0.00(-0.12%)
Jul 20, 2007 3.799 3.839 3.799 3.804 67,232 +0.01(+0.35%)
Jul 19, 2007 3.755 3.808 3.755 3.791 122,200 +0.02(+0.58%)
Jul 18, 2007 3.755 3.795 3.751 3.769 146,958 -0.00(-0.12%)
Jul 17, 2007 3.777 3.799 3.760 3.773 133,103 -0.02(-0.46%)
Jul 16, 2007 3.808 3.821 3.791 3.791 115,613 -0.01(-0.35%)
Jul 13, 2007 3.813 3.835 3.786 3.804 145,368 -0.01(-0.35%)
Jul 12, 2007 3.857 3.870 3.813 3.817 152,182 -0.05(-1.25%)
Jul 11, 2007 3.874 3.888 3.861 3.865 69,277 -0.03(-0.79%)
Jul 10, 2007 3.883 3.949 3.874 3.896 108,799 +0.02(+0.43%)
Jul 09, 2007 3.861 3.896 3.861 3.880 95,625 +0.04(+0.94%)
Jul 06, 2007 3.918 3.918 3.817 3.843 184,663 -0.07(-1.69%)
Jul 05, 2007 3.927 3.949 3.901 3.910 75,182 -0.04(-1.00%)
Jul 03, 2007 3.918 3.949 3.918 3.949 65,415 +0.03(+0.79%)
Jul 02, 2007 3.888 3.918 3.888 3.918 78,362 +0.00(+0.00%)
Jun 29, 2007 3.865 3.918 3.857 3.918 171,489 +0.07(+1.83%)
Jun 28, 2007 3.835 3.874 3.835 3.848 62,917 -0.00(-0.11%)
Jun 27, 2007 3.813 3.870 3.813 3.852 195,793 +0.02(+0.57%)
Jun 26, 2007 3.848 3.852 3.830 3.830 64,280 -0.02(-0.46%)
Jun 25, 2007 3.852 3.852 3.817 3.848 98,350 +0.00(+0.00%)
Jun 22, 2007 3.839 3.857 3.830 3.848 75,182 +0.02(+0.46%)
Jun 21, 2007 3.817 3.848 3.817 3.830 111,979 +0.00(+0.00%)
Jun 20, 2007 3.843 3.861 3.830 3.830 120,156 -0.01(-0.34%)
Jun 19, 2007 3.817 3.852 3.817 3.843 95,171 +0.02(+0.46%)
Jun 18, 2007 3.817 3.835 3.817 3.826 127,651 +0.00(+0.00%)
Jun 15, 2007 3.799 3.830 3.799 3.826 159,451 +0.00(+0.12%)
Jun 14, 2007 3.821 3.835 3.804 3.821 194,657 +0.02(+0.58%)
Jun 13, 2007 3.769 3.813 3.755 3.799 288,465 +0.00(+0.12%)
Jun 12, 2007 3.830 3.830 3.795 3.795 211,920 -0.04(-0.92%)
Jun 11, 2007 3.883 3.883 3.830 3.830 182,619 -0.04(-0.91%)
Jun 08, 2007 3.888 3.888 3.839 3.865 336,164 +0.00(+0.11%)
Jun 07, 2007 3.976 3.984 3.733 3.861 691,409 -0.10(-2.56%)
Jun 06, 2007 3.971 3.989 3.949 3.962 298,914 -0.02(-0.55%)
Jun 05, 2007 3.989 4.011 3.984 3.984 82,224 -0.03(-0.66%)
Jun 04, 2007 3.980 4.024 3.980 4.011 98,578 +0.02(+0.55%)
Jun 01, 2007 4.015 4.028 3.984 3.989 146,050 -0.03(-0.66%)
May 31, 2007 4.020 4.024 4.002 4.015 104,483 -0.00(-0.11%)
May 30, 2007 4.006 4.020 3.984 4.020 121,064 +0.03(+0.66%)
May 29, 2007 3.993 4.020 3.984 3.993 141,507 -0.00(-0.11%)
May 25, 2007 3.989 4.006 3.923 3.998 175,123 +0.00(+0.11%)
May 24, 2007 4.042 4.046 3.989 3.993 226,911 -0.04(-1.09%)
May 23, 2007 4.055 4.077 4.037 4.037 67,232 -0.02(-0.54%)
May 22, 2007 4.068 4.081 4.053 4.059 96,306 -0.00(-0.11%)
May 21, 2007 4.055 4.072 4.055 4.064 86,085 +0.01(+0.22%)
May 18, 2007 4.072 4.086 4.050 4.055 139,235 -0.02(-0.43%)
May 17, 2007 4.081 4.108 3.993 4.072 248,489 -0.01(-0.32%)
May 16, 2007 4.094 4.116 4.086 4.086 220,778 -0.02(-0.54%)
May 15, 2007 4.081 4.121 4.077 4.108 201,471 +0.01(+0.21%)
May 14, 2007 4.112 4.147 4.099 4.099 126,970 -0.02(-0.43%)
May 11, 2007 4.174 4.174 4.116 4.116 206,923 -0.02(-0.53%)
May 10, 2007 4.182 4.182 4.138 4.138 157,406 -0.03(-0.63%)
May 09, 2007 4.182 4.213 4.147 4.165 280,743 -0.02(-0.42%)
May 08, 2007 4.209 4.226 4.169 4.182 310,271 -0.03(-0.63%)
May 07, 2007 4.222 4.235 4.204 4.209 120,383 -0.00(-0.10%)
May 04, 2007 4.196 4.249 4.196 4.213 161,268 +0.02(+0.42%)
May 03, 2007 4.204 4.222 4.191 4.196 67,687 -0.01(-0.21%)
May 02, 2007 4.174 4.240 4.174 4.204 156,271 +0.01(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.